KDDL Limited (NSE:KDDL)
India · Delayed Price · Currency is INR 4,248.20
+51.00 (1.22%)
Nov 11, 2026, 1:14 PM IST
NSE:KDDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,250.00 | 4,368.80 | 4,162.40 | 4,248.20 | 4,248.20 | 1.22% | 35,113 |
| Nov 9, 2026 | 4,081.70 | 4,261.80 | 4,000.00 | 4,197.20 | 4,197.20 | 2.84% | 23,962 |
| Nov 8, 2026 | 4,000.00 | 4,099.00 | 3,990.00 | 4,081.10 | 4,081.10 | 2.56% | 9,631 |
| Nov 6, 2026 | 3,981.00 | 4,000.00 | 3,900.10 | 3,979.40 | 3,979.40 | -0.75% | 9,710 |
| Nov 5, 2026 | 3,949.00 | 4,080.00 | 3,922.10 | 4,009.50 | 4,009.50 | 3.64% | 29,659 |
| Nov 4, 2026 | 3,796.90 | 3,950.00 | 3,710.00 | 3,868.50 | 3,868.50 | 1.64% | 25,045 |
| Nov 3, 2026 | 3,749.00 | 3,885.80 | 3,749.00 | 3,806.00 | 3,806.00 | 1.94% | 9,261 |
| Nov 2, 2026 | 3,721.00 | 3,780.00 | 3,700.00 | 3,733.40 | 3,733.40 | -0.28% | 8,259 |
| Oct 30, 2026 | 3,840.00 | 3,854.60 | 3,710.70 | 3,743.80 | 3,743.80 | -3.02% | 13,642 |
| Oct 29, 2026 | 3,798.60 | 3,925.00 | 3,709.50 | 3,860.20 | 3,860.20 | 2.48% | 37,434 |
| Oct 28, 2026 | 3,771.00 | 3,836.90 | 3,736.60 | 3,766.90 | 3,766.90 | -0.73% | 11,434 |
| Oct 27, 2026 | 3,694.00 | 3,824.90 | 3,651.10 | 3,794.50 | 3,794.50 | 3.82% | 11,522 |
| Oct 26, 2026 | 3,610.00 | 3,690.00 | 3,552.30 | 3,654.90 | 3,654.90 | 0.91% | 28,086 |
| Oct 23, 2026 | 3,633.00 | 3,687.90 | 3,519.20 | 3,622.10 | 3,622.10 | -1.07% | 45,766 |
| Oct 22, 2026 | 3,710.00 | 3,769.10 | 3,636.30 | 3,661.20 | 3,661.20 | -2.12% | 23,246 |
| Oct 21, 2026 | 3,770.00 | 3,785.20 | 3,712.60 | 3,740.50 | 3,740.50 | -0.69% | 25,179 |
| Oct 19, 2026 | 3,812.00 | 3,839.80 | 3,742.00 | 3,766.30 | 3,766.30 | -1.52% | 16,780 |
| Oct 16, 2026 | 3,766.60 | 3,898.00 | 3,725.00 | 3,824.60 | 3,824.60 | 1.47% | 18,574 |
| Oct 15, 2026 | 3,759.00 | 3,800.00 | 3,725.00 | 3,769.20 | 3,769.20 | -0.23% | 19,755 |
| Oct 14, 2026 | 3,801.20 | 3,825.90 | 3,740.00 | 3,777.80 | 3,777.80 | -1.39% | 18,582 |
| Oct 13, 2026 | 3,862.40 | 3,873.90 | 3,771.00 | 3,831.00 | 3,831.00 | -0.30% | 17,073 |
| Oct 12, 2026 | 3,764.80 | 3,900.30 | 3,750.00 | 3,842.40 | 3,842.40 | 2.21% | 21,252 |
| Oct 9, 2026 | 3,874.70 | 3,941.90 | 3,740.00 | 3,759.20 | 3,759.20 | -2.94% | 30,288 |
| Oct 8, 2026 | 3,985.60 | 4,008.30 | 3,840.30 | 3,873.20 | 3,873.20 | -3.10% | 28,459 |
| Oct 7, 2026 | 3,965.00 | 4,055.80 | 3,965.00 | 3,997.20 | 3,997.20 | -0.07% | 18,883 |
| Oct 6, 2026 | 3,963.20 | 4,073.90 | 3,958.90 | 3,999.90 | 3,999.90 | 1.43% | 19,017 |
| Oct 5, 2026 | 3,980.70 | 4,032.60 | 3,877.00 | 3,943.40 | 3,943.40 | 0.82% | 28,095 |
| Oct 1, 2026 | 3,886.50 | 4,019.80 | 3,847.70 | 3,911.20 | 3,911.20 | 0.63% | 36,409 |
| Sep 30, 2026 | 3,980.00 | 4,010.80 | 3,857.20 | 3,886.90 | 3,886.90 | -1.14% | 16,959 |
| Sep 29, 2026 | 4,014.10 | 4,069.90 | 3,874.00 | 3,931.60 | 3,931.60 | -2.06% | 23,844 |
| Sep 28, 2026 | 4,035.00 | 4,116.50 | 3,950.00 | 4,014.10 | 4,014.10 | -0.48% | 41,785 |
| Sep 25, 2026 | 4,200.00 | 4,200.00 | 4,018.00 | 4,033.40 | 4,033.40 | -2.10% | 46,381 |
| Sep 24, 2026 | 4,237.20 | 4,237.20 | 4,066.50 | 4,119.80 | 4,119.80 | -3.11% | 67,371 |
| Sep 23, 2026 | 3,974.00 | 4,270.00 | 3,973.90 | 4,251.90 | 4,251.90 | 7.02% | 153,006 |
| Sep 22, 2026 | 4,052.50 | 4,104.00 | 3,940.10 | 3,973.10 | 3,973.10 | -0.84% | 35,491 |
| Sep 21, 2026 | 3,858.40 | 4,045.00 | 3,822.60 | 4,006.80 | 4,006.80 | 3.85% | 64,856 |
| Sep 18, 2026 | 3,851.00 | 3,875.00 | 3,820.00 | 3,858.40 | 3,858.40 | 0.54% | 7,233 |
| Sep 17, 2026 | 3,830.70 | 3,901.90 | 3,802.20 | 3,837.60 | 3,837.60 | 0.49% | 10,099 |
| Sep 16, 2026 | 3,732.00 | 3,865.00 | 3,732.00 | 3,819.00 | 3,819.00 | 1.66% | 30,057 |
| Sep 15, 2026 | 3,898.90 | 3,918.00 | 3,739.50 | 3,756.50 | 3,756.50 | -3.23% | 23,873 |
| Sep 11, 2026 | 3,894.90 | 3,955.80 | 3,835.00 | 3,881.90 | 3,881.90 | -0.24% | 20,482 |
| Sep 10, 2026 | 3,905.50 | 3,960.00 | 3,876.00 | 3,891.40 | 3,891.40 | -0.53% | 16,584 |
| Sep 9, 2026 | 3,965.00 | 4,000.00 | 3,875.50 | 3,912.20 | 3,912.20 | -1.35% | 47,930 |
| Sep 8, 2026 | 3,990.90 | 4,013.70 | 3,940.10 | 3,965.70 | 3,965.70 | -0.46% | 22,322 |
| Sep 7, 2026 | 3,900.00 | 4,025.00 | 3,900.00 | 3,991.90 | 3,983.90 | 2.07% | 46,216 |
| Sep 4, 2026 | 3,864.90 | 3,963.00 | 3,864.90 | 3,911.00 | 3,903.16 | 1.44% | 25,376 |
| Sep 3, 2026 | 3,852.30 | 3,950.00 | 3,836.00 | 3,855.30 | 3,847.57 | 0.06% | 17,047 |
| Sep 2, 2026 | 3,877.40 | 3,927.80 | 3,838.80 | 3,852.90 | 3,845.18 | -0.63% | 17,464 |
| Sep 1, 2026 | 3,921.00 | 3,968.80 | 3,820.10 | 3,877.40 | 3,869.63 | -1.33% | 20,428 |
| Aug 31, 2026 | 3,900.40 | 3,992.20 | 3,882.50 | 3,929.60 | 3,921.72 | -0.19% | 14,881 |